Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

16.18 +0.17 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 15.12 15.12 15.05 15.08 247,547 +0.05(+0.36%)
Jun 28, 2018 15.01 15.10 14.99 15.03 417,222 +0.10(+0.69%)
Jun 27, 2018 14.90 14.96 14.90 14.92 144,968 +0.05(+0.32%)
Jun 26, 2018 14.81 14.88 14.81 14.88 102,081 +0.05(+0.32%)
Jun 25, 2018 14.86 14.92 14.83 14.83 111,181 -0.03(-0.18%)
Jun 22, 2018 14.82 14.88 14.82 14.86 79,571 +0.03(+0.23%)
Jun 21, 2018 14.87 14.87 14.78 14.82 162,894 -0.02(-0.14%)
Jun 20, 2018 14.88 14.88 14.81 14.84 168,625 -0.01(-0.09%)
Jun 19, 2018 14.84 14.90 14.81 14.86 228,463 +0.04(+0.28%)
Jun 18, 2018 14.81 14.84 14.79 14.81 111,348 +0.03(+0.23%)
Jun 15, 2018 14.79 14.77 14.78 106,441 -0.01(-0.09%)
Jun 14, 2018 14.81 14.84 14.76 14.79 99,427 +0.03(+0.19%)
Jun 13, 2018 14.76 14.83 14.74 14.77 156,423 -0.01(-0.05%)
Jun 12, 2018 14.74 14.83 14.74 14.77 139,269 +0.00(+0.00%)
Jun 11, 2018 14.72 14.79 14.72 14.77 161,458 +0.02(+0.14%)
Jun 08, 2018 14.76 14.81 14.75 14.75 120,607 -0.03(-0.23%)
Jun 07, 2018 14.71 14.79 14.71 14.79 171,853 +0.08(+0.55%)
Jun 06, 2018 14.70 14.71 255,280 -0.08(-0.55%)
Jun 05, 2018 14.81 14.81 14.77 14.79 152,311 +0.01(+0.09%)
Jun 04, 2018 14.75 14.80 14.74 14.77 215,103 -0.01(-0.09%)
Jun 01, 2018 14.83 14.83 14.74 14.79 165,618 -0.03(-0.18%)
May 31, 2018 14.86 14.91 14.79 14.81 228,288 +0.01(+0.09%)
May 30, 2018 14.75 14.86 14.75 14.80 359,567 +0.01(+0.05%)
May 29, 2018 14.70 14.79 14.70 14.79 124,530 +0.14(+0.93%)
May 25, 2018 14.66 14.66 14.66 0 +0.01(+0.05%)
May 24, 2018 14.54 14.66 14.54 14.65 477,018 +0.14(+0.93%)
May 23, 2018 14.51 14.55 14.50 14.52 242,378 +0.05(+0.38%)
May 22, 2018 14.48 14.53 14.45 14.46 218,517 -0.04(-0.28%)
May 21, 2018 14.47 14.55 14.45 14.50 329,933 +0.03(+0.19%)
May 18, 2018 14.56 14.61 14.42 14.47 496,367 -0.10(-0.70%)
May 17, 2018 14.64 14.64 14.56 14.58 275,385 -0.06(-0.42%)
May 16, 2018 14.75 14.75 14.62 14.64 285,772 -0.08(-0.55%)
May 15, 2018 14.79 14.79 14.71 14.72 293,554 -0.09(-0.64%)
May 14, 2018 14.81 14.86 14.77 14.81 224,281 +0.03(+0.19%)
May 11, 2018 14.77 14.80 14.74 14.79 164,503 +0.05(+0.32%)
May 10, 2018 14.73 14.78 14.67 14.74 346,337 +0.01(+0.05%)
May 09, 2018 14.66 14.76 14.66 14.73 180,580 +0.03(+0.18%)
May 08, 2018 14.79 14.81 14.69 14.70 243,453 -0.08(-0.55%)
May 07, 2018 14.82 14.83 14.74 14.79 141,446 +0.00(+0.00%)
May 04, 2018 14.74 14.81 14.73 14.79 177,402 +0.05(+0.32%)
May 03, 2018 14.77 14.83 14.71 14.74 199,337 +0.02(+0.14%)
May 02, 2018 14.69 14.76 14.67 14.72 275,450 +0.04(+0.28%)
May 01, 2018 14.89 14.89 14.66 14.68 535,147 -0.17(-1.14%)
Apr 30, 2018 14.76 14.85 14.74 14.85 255,990 +0.11(+0.78%)
Apr 27, 2018 14.75 14.75 14.72 14.73 156,360 +0.02(+0.14%)
Apr 26, 2018 14.74 14.79 14.70 14.71 180,666 +0.03(+0.23%)
Apr 25, 2018 14.71 14.76 14.67 14.68 157,468 -0.09(-0.64%)
Apr 24, 2018 14.74 14.79 14.69 14.77 215,791 +0.05(+0.32%)
Apr 23, 2018 14.87 14.87 14.72 14.72 262,472 -0.15(-1.00%)
Apr 20, 2018 14.99 14.99 14.87 14.87 142,499 -0.12(-0.81%)
Apr 19, 2018 15.01 15.03 14.97 14.99 157,084 -0.06(-0.40%)
Apr 18, 2018 15.14 15.14 15.03 15.05 133,594 -0.10(-0.67%)
Apr 17, 2018 15.17 15.23 15.15 15.16 147,522 -0.03(-0.22%)
Apr 16, 2018 15.19 15.19 15.14 15.19 101,225 -0.01(-0.04%)
Apr 13, 2018 15.23 15.23 15.17 15.20 102,229 -0.03(-0.21%)
Apr 12, 2018 15.20 15.24 15.16 15.23 442,351 +0.06(+0.40%)
Apr 11, 2018 15.20 15.24 15.12 15.17 129,825 -0.03(-0.22%)
Apr 10, 2018 15.16 15.25 15.13 15.20 140,454 +0.02(+0.13%)
Apr 09, 2018 15.18 15.22 15.16 15.18 106,341 +0.00(+0.00%)
Apr 06, 2018 15.14 15.18 15.09 15.18 157,332 +0.07(+0.49%)
Apr 05, 2018 15.03 15.13 15.01 15.11 143,966 +0.05(+0.31%)
Apr 04, 2018 15.15 15.15 15.04 15.06 162,575 -0.06(-0.40%)
Apr 03, 2018 14.98 15.16 14.98 15.12 171,105 +0.13(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.